Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Idex Corp
(NY:
IEX
)
222.33
+0.09 (+0.04%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2020
147.03
151.97
146.62
151.03
430,144
+3.49(+2.36%)
Jun 29, 2020
148.92
149.12
146.68
147.54
431,156
-0.35(-0.24%)
Jun 26, 2020
144.87
148.68
144.78
147.89
1,892,603
+2.46(+1.69%)
Jun 25, 2020
142.10
145.54
139.38
145.44
585,258
+3.28(+2.31%)
Jun 24, 2020
146.03
146.03
141.83
142.16
445,934
-5.29(-3.59%)
Jun 23, 2020
148.13
149.03
147.35
147.45
468,293
+0.82(+0.56%)
Jun 22, 2020
145.02
147.72
143.94
146.63
411,132
+0.19(+0.13%)
Jun 19, 2020
149.30
149.30
145.05
146.44
570,836
+0.12(+0.08%)
Jun 18, 2020
147.06
148.24
145.56
146.31
322,436
-1.50(-1.01%)
Jun 17, 2020
148.86
149.54
147.31
147.81
336,974
-0.30(-0.20%)
Jun 16, 2020
150.29
151.52
146.12
148.11
370,063
+2.17(+1.49%)
Jun 15, 2020
142.63
147.18
141.86
145.94
477,250
+0.12(+0.09%)
Jun 12, 2020
148.61
148.61
142.61
145.82
620,333
+1.41(+0.97%)
Jun 11, 2020
149.22
149.33
144.33
144.41
686,937
-8.66(-5.66%)
Jun 10, 2020
155.30
156.05
152.63
153.07
435,556
-1.84(-1.19%)
Jun 09, 2020
157.74
158.55
154.69
154.91
524,811
-4.54(-2.85%)
Jun 08, 2020
159.74
161.67
158.10
159.45
571,128
-0.41(-0.26%)
Jun 05, 2020
159.96
160.35
156.48
159.87
491,306
+3.18(+2.03%)
Jun 04, 2020
157.10
157.10
155.11
156.68
506,897
-1.81(-1.15%)
Jun 03, 2020
154.28
158.83
154.01
158.50
688,237
+5.69(+3.73%)
Jun 02, 2020
151.73
152.82
150.65
152.80
497,885
+1.70(+1.13%)
Jun 01, 2020
152.43
153.34
150.04
151.10
377,864
-1.19(-0.78%)
May 29, 2020
149.97
152.57
148.85
152.30
562,988
+1.81(+1.21%)
May 28, 2020
153.55
153.84
150.02
150.48
688,207
-1.66(-1.09%)
May 27, 2020
150.40
152.25
148.59
152.14
532,673
+3.94(+2.66%)
May 26, 2020
147.36
150.06
146.88
148.21
417,398
+4.43(+3.08%)
May 22, 2020
144.82
145.20
142.22
143.77
400,998
-1.06(-0.73%)
May 21, 2020
145.20
145.74
143.05
144.83
394,282
-0.77(-0.53%)
May 20, 2020
146.14
147.88
145.26
145.61
420,862
+1.17(+0.81%)
May 19, 2020
147.37
148.50
144.23
144.44
460,947
-3.33(-2.25%)
May 18, 2020
145.69
148.72
145.69
147.77
473,728
+5.94(+4.18%)
May 15, 2020
141.56
146.10
141.36
141.83
2,343,517
-0.58(-0.41%)
May 14, 2020
138.01
142.62
135.56
142.41
787,881
+2.61(+1.87%)
May 13, 2020
140.63
141.75
137.44
139.81
602,470
-1.21(-0.86%)
May 12, 2020
146.62
146.62
140.95
141.02
364,852
-5.23(-3.57%)
May 11, 2020
145.80
146.57
143.67
146.24
516,487
-1.09(-0.74%)
May 08, 2020
148.40
150.44
146.30
147.33
503,486
+1.24(+0.85%)
May 07, 2020
146.76
147.82
145.61
146.09
470,669
+1.62(+1.12%)
May 06, 2020
145.12
145.80
143.09
144.47
538,064
-0.08(-0.05%)
May 05, 2020
145.48
146.54
144.27
144.55
364,040
+1.09(+0.76%)
May 04, 2020
142.85
143.59
140.41
143.45
426,673
-0.63(-0.44%)
May 01, 2020
144.41
145.74
142.57
144.08
380,843
-2.23(-1.52%)
Apr 30, 2020
148.78
148.81
145.68
146.31
693,292
-4.05(-2.69%)
Apr 29, 2020
152.38
153.95
149.38
150.36
494,002
+0.10(+0.06%)
Apr 28, 2020
150.95
154.40
148.55
150.26
520,851
+1.42(+0.95%)
Apr 27, 2020
147.40
149.81
145.73
148.84
570,480
+3.40(+2.34%)
Apr 24, 2020
139.40
146.86
136.79
145.44
811,037
+0.34(+0.24%)
Apr 23, 2020
144.28
147.97
144.11
145.10
563,257
+0.67(+0.46%)
Apr 22, 2020
144.48
145.22
140.56
144.44
436,578
+2.89(+2.04%)
Apr 21, 2020
141.03
143.19
139.71
141.55
480,250
-2.81(-1.95%)
Apr 20, 2020
143.40
145.79
141.22
144.36
408,520
-1.09(-0.75%)
Apr 17, 2020
143.11
146.31
143.00
145.45
577,932
+5.62(+4.02%)
Apr 16, 2020
138.66
140.21
136.30
139.84
521,279
+1.36(+0.98%)
Apr 15, 2020
139.27
140.26
136.45
138.47
474,282
-4.59(-3.21%)
Apr 14, 2020
142.94
144.84
141.86
143.06
564,572
+3.42(+2.45%)
Apr 13, 2020
144.36
145.49
138.36
139.65
493,787
-4.66(-3.23%)
Apr 09, 2020
145.39
147.88
143.44
144.30
601,663
+0.50(+0.34%)
Apr 08, 2020
138.86
145.29
138.23
143.81
600,175
+4.68(+3.36%)
Apr 07, 2020
140.99
143.86
138.82
139.13
947,272
+2.03(+1.48%)
Apr 06, 2020
136.44
139.00
135.77
137.10
1,109,423
+5.19(+3.94%)
Apr 03, 2020
128.59
132.76
128.59
131.91
894,934
+2.03(+1.56%)
Apr 02, 2020
126.36
131.75
126.36
129.88
1,019,918
+3.03(+2.39%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.